Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.21 | 38.08 | 38.06 | 1,826,835 | +0.90(+2.42%) | |
Jan 28, 2022 | 36.64 | 37.16 | 35.77 | 37.16 | 1,205,148 | +0.50(+1.36%) |
Jan 27, 2022 | 38.59 | 38.93 | 36.33 | 36.66 | 1,305,890 | -1.29(-3.40%) |
Jan 26, 2022 | 39.15 | 39.99 | 37.81 | 37.95 | 940,370 | -0.19(-0.50%) |
Jan 25, 2022 | 37.61 | 38.56 | 36.55 | 38.14 | 1,561,578 | -0.33(-0.86%) |
Jan 24, 2022 | 38.25 | 38.79 | 36.57 | 38.47 | 2,743,915 | -0.74(-1.89%) |
Jan 21, 2022 | 39.84 | 40.50 | 38.91 | 39.21 | 1,302,178 | -1.05(-2.61%) |
Jan 20, 2022 | 40.52 | 41.83 | 40.18 | 40.26 | 905,289 | -0.12(-0.30%) |
Jan 19, 2022 | 41.38 | 42.09 | 40.37 | 40.38 | 986,866 | -1.04(-2.51%) |
Jan 18, 2022 | 42.16 | 42.16 | 41.14 | 41.42 | 1,174,451 | -1.33(-3.11%) |
Jan 14, 2022 | 42.75 | 0 | -0.15(-0.35%) | |||
Jan 13, 2022 | 42.94 | 43.51 | 42.69 | 42.90 | 653,665 | +0.23(+0.54%) |
Jan 12, 2022 | 42.99 | 43.50 | 41.86 | 42.67 | 1,181,722 | +0.08(+0.19%) |
Jan 11, 2022 | 41.89 | 42.81 | 41.17 | 42.59 | 1,082,224 | +0.85(+2.04%) |
Jan 10, 2022 | 41.10 | 41.89 | 40.08 | 41.74 | 1,083,315 | +0.21(+0.51%) |
Jan 07, 2022 | 41.77 | 42.19 | 41.29 | 41.53 | 1,462,425 | -0.25(-0.60%) |
Jan 06, 2022 | 41.96 | 42.69 | 41.26 | 41.78 | 932,321 | -0.35(-0.83%) |
Jan 05, 2022 | 42.92 | 43.75 | 42.07 | 42.13 | 1,405,259 | -0.82(-1.91%) |
Jan 04, 2022 | 42.23 | 43.03 | 41.81 | 42.95 | 1,907,035 | +1.44(+3.47%) |
Jan 03, 2022 | 40.63 | 41.87 | 40.32 | 41.51 | 1,265,913 | +1.31(+3.26%) |
Dec 31, 2021 | 40.00 | 40.61 | 39.59 | 40.20 | 955,856 | +0.17(+0.42%) |
Dec 30, 2021 | 39.82 | 40.57 | 39.82 | 40.03 | 730,750 | +0.25(+0.63%) |
Dec 29, 2021 | 39.72 | 40.06 | 39.48 | 39.78 | 502,511 | +0.04(+0.10%) |
Dec 28, 2021 | 39.49 | 40.00 | 39.46 | 39.74 | 703,278 | +0.01(+0.03%) |
Dec 27, 2021 | 39.20 | 39.77 | 38.45 | 39.73 | 426,079 | +0.43(+1.09%) |
Dec 23, 2021 | 39.17 | 39.50 | 39.06 | 39.30 | 485,357 | +0.13(+0.33%) |
Dec 22, 2021 | 39.06 | 39.45 | 38.70 | 39.17 | 533,753 | +0.11(+0.28%) |
Dec 21, 2021 | 37.84 | 39.22 | 37.77 | 39.06 | 1,053,660 | +1.71(+4.58%) |
Dec 20, 2021 | 37.92 | 38.00 | 36.70 | 37.35 | 1,546,728 | -1.39(-3.59%) |
Dec 17, 2021 | 38.83 | 39.75 | 37.93 | 38.74 | 2,594,043 | -0.27(-0.69%) |
Dec 16, 2021 | 39.45 | 40.57 | 38.77 | 39.01 | 2,102,722 | -0.28(-0.71%) |
Dec 15, 2021 | 38.89 | 39.51 | 37.62 | 39.29 | 1,817,399 | +0.22(+0.56%) |
Dec 14, 2021 | 40.47 | 41.32 | 38.93 | 39.07 | 1,516,764 | -2.07(-5.03%) |
Dec 13, 2021 | 41.45 | 41.95 | 40.79 | 41.14 | 1,580,814 | -0.39(-0.94%) |
Dec 10, 2021 | 40.25 | 41.63 | 40.16 | 41.53 | 1,124,160 | +1.28(+3.18%) |
Dec 09, 2021 | 43.57 | 45.92 | 38.81 | 40.25 | 5,874,062 | -3.94(-8.92%) |
Dec 08, 2021 | 43.39 | 44.30 | 42.94 | 44.19 | 1,730,237 | +0.73(+1.68%) |
Dec 07, 2021 | 42.23 | 44.19 | 42.23 | 43.46 | 1,939,948 | +1.91(+4.60%) |
Dec 06, 2021 | 40.79 | 42.39 | 40.67 | 41.55 | 1,528,785 | +1.21(+3.00%) |
Dec 03, 2021 | 41.33 | 41.33 | 39.86 | 40.34 | 809,827 | -0.34(-0.84%) |
Dec 02, 2021 | 38.97 | 41.04 | 38.91 | 40.68 | 808,992 | +1.77(+4.55%) |
Dec 01, 2021 | 39.78 | 40.70 | 38.89 | 38.91 | 1,190,037 | +0.01(+0.03%) |
Nov 30, 2021 | 39.80 | 40.16 | 38.76 | 38.90 | 1,986,727 | -1.06(-2.65%) |
Nov 29, 2021 | 41.61 | 42.17 | 39.09 | 39.96 | 1,273,045 | -0.53(-1.31%) |
Nov 26, 2021 | 41.13 | 41.50 | 39.71 | 40.49 | 839,548 | -2.49(-5.79%) |
Nov 24, 2021 | 42.37 | 43.65 | 42.28 | 42.98 | 691,817 | +0.47(+1.11%) |
Nov 23, 2021 | 41.80 | 42.87 | 41.55 | 42.51 | 1,273,016 | +0.83(+1.99%) |
Nov 22, 2021 | 40.72 | 42.06 | 40.38 | 41.68 | 928,960 | +0.89(+2.18%) |
Nov 19, 2021 | 41.00 | 41.58 | 40.52 | 40.79 | 847,034 | +0.37(+0.92%) |
Nov 18, 2021 | 40.99 | 40.42 | 40.13 | 40.42 | 635,441 | -0.57(-1.39%) |
Nov 17, 2021 | 41.96 | 42.13 | 40.90 | 40.99 | 716,709 | -1.33(-3.14%) |
Nov 16, 2021 | 42.67 | 43.13 | 42.29 | 42.32 | 1,118,041 | -0.70(-1.63%) |
Nov 15, 2021 | 43.80 | 43.98 | 43.00 | 43.02 | 859,578 | -0.76(-1.74%) |
Nov 12, 2021 | 43.71 | 44.37 | 43.62 | 43.78 | 447,324 | +0.17(+0.39%) |
Nov 11, 2021 | 43.66 | 44.12 | 43.41 | 43.61 | 904,186 | +0.08(+0.18%) |
Nov 10, 2021 | 43.99 | 43.53 | 693,976 | -0.62(-1.40%) | ||
Nov 09, 2021 | 43.58 | 44.17 | 43.10 | 44.15 | 576,785 | +0.47(+1.08%) |
Nov 08, 2021 | 44.54 | 44.56 | 43.27 | 43.68 | 791,143 | -0.32(-0.73%) |
Nov 05, 2021 | 42.89 | 44.12 | 42.86 | 44.00 | 1,310,135 | +1.72(+4.07%) |
Nov 04, 2021 | 43.53 | 44.08 | 42.09 | 42.28 | 763,291 | -1.05(-2.42%) |
Nov 03, 2021 | 41.80 | 43.54 | 41.55 | 43.33 | 887,523 | +1.15(+2.73%) |
Nov 02, 2021 | 41.69 | 42.22 | 41.17 | 42.18 | 724,371 | +0.38(+0.91%) |